イオンディライト(9787)の株価時系列情報
イオンディライト(9787)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,850 | 3,890 | 3,810 | 3,885 | 33,800 |
| 2015/12/29 | 3,755 | 3,845 | 3,715 | 3,830 | 36,400 |
| 2015/12/28 | 3,785 | 3,810 | 3,715 | 3,755 | 42,900 |
| 2015/12/25 | 3,775 | 3,790 | 3,755 | 3,785 | 28,400 |
| 2015/12/24 | 3,855 | 3,875 | 3,750 | 3,775 | 35,600 |
| 2015/12/22 | 3,825 | 3,835 | 3,785 | 3,815 | 44,900 |
| 2015/12/21 | 3,855 | 3,865 | 3,750 | 3,815 | 75,100 |
| 2015/12/18 | 3,825 | 3,950 | 3,825 | 3,855 | 138,900 |
| 2015/12/17 | 3,690 | 3,830 | 3,670 | 3,795 | 158,600 |
| 2015/12/16 | 3,665 | 3,675 | 3,590 | 3,605 | 97,400 |
| 2015/12/15 | 3,600 | 3,660 | 3,590 | 3,595 | 70,200 |
| 2015/12/14 | 3,685 | 3,700 | 3,585 | 3,595 | 144,300 |
| 2015/12/11 | 3,645 | 3,735 | 3,645 | 3,695 | 116,500 |
| 2015/12/10 | 3,760 | 3,775 | 3,690 | 3,715 | 68,200 |
| 2015/12/09 | 3,825 | 3,855 | 3,805 | 3,805 | 94,700 |
| 2015/12/08 | 3,845 | 3,875 | 3,810 | 3,825 | 53,100 |
| 2015/12/07 | 3,815 | 3,875 | 3,810 | 3,855 | 52,900 |
| 2015/12/04 | 3,800 | 3,825 | 3,760 | 3,805 | 65,900 |
| 2015/12/03 | 3,890 | 3,895 | 3,800 | 3,840 | 89,700 |
| 2015/12/02 | 3,880 | 3,880 | 3,820 | 3,865 | 82,500 |
| 2015/12/01 | 3,845 | 3,870 | 3,825 | 3,845 | 60,900 |
| 2015/11/30 | 3,840 | 3,850 | 3,775 | 3,815 | 77,700 |
| 2015/11/27 | 3,840 | 3,860 | 3,785 | 3,845 | 86,100 |
| 2015/11/26 | 3,835 | 3,845 | 3,790 | 3,815 | 68,600 |
| 2015/11/25 | 3,750 | 3,850 | 3,710 | 3,810 | 162,900 |
| 2015/11/24 | 3,755 | 3,755 | 3,690 | 3,710 | 123,800 |
| 2015/11/20 | 3,630 | 3,745 | 3,625 | 3,740 | 129,600 |
| 2015/11/19 | 3,625 | 3,715 | 3,590 | 3,630 | 103,900 |
| 2015/11/18 | 3,600 | 3,615 | 3,555 | 3,565 | 37,600 |
| 2015/11/17 | 3,580 | 3,595 | 3,560 | 3,575 | 45,200 |
| 2015/11/16 | 3,535 | 3,575 | 3,535 | 3,555 | 42,000 |
| 2015/11/13 | 3,620 | 3,625 | 3,560 | 3,585 | 48,000 |
| 2015/11/12 | 3,600 | 3,640 | 3,595 | 3,620 | 51,900 |
| 2015/11/11 | 3,560 | 3,595 | 3,540 | 3,585 | 40,900 |
| 2015/11/10 | 3,555 | 3,595 | 3,540 | 3,575 | 48,000 |
| 2015/11/09 | 3,600 | 3,620 | 3,570 | 3,620 | 57,500 |
| 2015/11/06 | 3,585 | 3,595 | 3,550 | 3,570 | 60,800 |
| 2015/11/05 | 3,555 | 3,620 | 3,555 | 3,590 | 93,300 |
| 2015/11/04 | 3,575 | 3,595 | 3,540 | 3,550 | 64,500 |
| 2015/11/02 | 3,545 | 3,560 | 3,450 | 3,485 | 75,300 |
| 2015/10/30 | 3,545 | 3,580 | 3,470 | 3,495 | 80,400 |
| 2015/10/29 | 3,540 | 3,550 | 3,510 | 3,525 | 72,800 |
| 2015/10/28 | 3,505 | 3,515 | 3,460 | 3,495 | 54,600 |
| 2015/10/27 | 3,480 | 3,520 | 3,460 | 3,470 | 35,500 |
| 2015/10/26 | 3,520 | 3,520 | 3,465 | 3,485 | 31,800 |
| 2015/10/23 | 3,505 | 3,510 | 3,450 | 3,470 | 46,000 |
| 2015/10/22 | 3,500 | 3,555 | 3,445 | 3,450 | 38,200 |
| 2015/10/21 | 3,465 | 3,560 | 3,455 | 3,555 | 78,600 |
| 2015/10/20 | 3,495 | 3,540 | 3,450 | 3,465 | 55,100 |
| 2015/10/19 | 3,495 | 3,530 | 3,475 | 3,495 | 54,100 |
| 2015/10/16 | 3,590 | 3,615 | 3,495 | 3,500 | 97,200 |
| 2015/10/15 | 3,420 | 3,550 | 3,400 | 3,540 | 109,700 |
| 2015/10/14 | 3,365 | 3,440 | 3,345 | 3,380 | 118,400 |
| 2015/10/13 | 3,400 | 3,450 | 3,335 | 3,365 | 116,100 |
| 2015/10/09 | 3,370 | 3,400 | 3,305 | 3,395 | 95,300 |
| 2015/10/08 | 3,355 | 3,405 | 3,335 | 3,365 | 106,600 |
| 2015/10/07 | 3,400 | 3,420 | 3,355 | 3,385 | 87,000 |
| 2015/10/06 | 3,470 | 3,470 | 3,385 | 3,385 | 123,700 |
| 2015/10/05 | 3,455 | 3,480 | 3,385 | 3,410 | 124,100 |
| 2015/10/02 | 3,500 | 3,555 | 3,465 | 3,480 | 46,000 |
| 2015/10/01 | 3,520 | 3,550 | 3,470 | 3,515 | 76,900 |
| 2015/09/30 | 3,385 | 3,485 | 3,385 | 3,450 | 122,200 |
| 2015/09/29 | 3,325 | 3,390 | 3,320 | 3,335 | 173,900 |
| 2015/09/28 | 3,350 | 3,415 | 3,300 | 3,325 | 202,800 |
| 2015/09/25 | 3,410 | 3,430 | 3,300 | 3,330 | 286,000 |
| 2015/09/24 | 3,470 | 3,525 | 3,405 | 3,410 | 158,000 |
| 2015/09/18 | 3,570 | 3,570 | 3,480 | 3,480 | 119,800 |
| 2015/09/17 | 3,555 | 3,605 | 3,515 | 3,575 | 80,100 |
| 2015/09/16 | 3,610 | 3,620 | 3,520 | 3,540 | 55,200 |
| 2015/09/15 | 3,590 | 3,660 | 3,580 | 3,590 | 57,300 |
| 2015/09/14 | 3,625 | 3,645 | 3,555 | 3,585 | 72,800 |
| 2015/09/11 | 3,510 | 3,660 | 3,505 | 3,625 | 102,000 |
| 2015/09/10 | 3,530 | 3,590 | 3,490 | 3,580 | 80,100 |
| 2015/09/09 | 3,555 | 3,630 | 3,555 | 3,630 | 48,000 |
| 2015/09/08 | 3,525 | 3,555 | 3,475 | 3,490 | 64,200 |
| 2015/09/07 | 3,440 | 3,575 | 3,440 | 3,550 | 54,100 |
| 2015/09/04 | 3,635 | 3,635 | 3,525 | 3,540 | 66,700 |
| 2015/09/03 | 3,680 | 3,700 | 3,595 | 3,605 | 59,000 |
| 2015/09/02 | 3,650 | 3,750 | 3,615 | 3,635 | 65,100 |
| 2015/09/01 | 3,865 | 3,880 | 3,720 | 3,730 | 113,900 |
| 2015/08/31 | 3,770 | 3,865 | 3,730 | 3,850 | 79,800 |
| 2015/08/28 | 3,865 | 3,865 | 3,775 | 3,795 | 83,300 |
| 2015/08/27 | 3,800 | 3,825 | 3,725 | 3,735 | 81,200 |
| 2015/08/26 | 3,605 | 3,750 | 3,575 | 3,725 | 63,100 |
| 2015/08/25 | 3,595 | 3,840 | 3,560 | 3,605 | 112,000 |
| 2015/08/24 | 3,725 | 3,885 | 3,725 | 3,770 | 126,100 |
| 2015/08/21 | 3,960 | 4,000 | 3,845 | 3,855 | 129,000 |
| 2015/08/20 | 4,170 | 4,240 | 4,060 | 4,070 | 112,400 |
| 2015/08/19 | 4,310 | 4,350 | 4,160 | 4,170 | 82,000 |
| 2015/08/18 | 4,390 | 4,415 | 4,280 | 4,340 | 151,100 |
| 2015/08/17 | 4,015 | 4,395 | 4,015 | 4,385 | 139,600 |
| 2015/08/14 | 3,980 | 4,045 | 3,965 | 4,015 | 47,900 |
| 2015/08/13 | 4,000 | 4,045 | 3,940 | 3,970 | 72,700 |
| 2015/08/12 | 4,060 | 4,110 | 4,030 | 4,050 | 73,600 |
| 2015/08/11 | 4,170 | 4,190 | 4,070 | 4,125 | 50,800 |
| 2015/08/10 | 3,975 | 4,130 | 3,970 | 4,120 | 77,900 |
| 2015/08/07 | 3,900 | 3,965 | 3,875 | 3,955 | 74,500 |
| 2015/08/06 | 3,995 | 4,010 | 3,935 | 3,970 | 59,400 |
| 2015/08/05 | 3,995 | 4,040 | 3,985 | 4,000 | 61,700 |
| 2015/08/04 | 4,085 | 4,115 | 4,020 | 4,045 | 63,000 |
| 2015/08/03 | 4,040 | 4,095 | 4,005 | 4,095 | 57,700 |
| 2015/07/31 | 4,095 | 4,095 | 4,000 | 4,030 | 60,600 |
| 2015/07/30 | 4,110 | 4,110 | 3,995 | 4,105 | 101,100 |
| 2015/07/29 | 4,150 | 4,150 | 4,055 | 4,100 | 120,700 |
| 2015/07/28 | 3,990 | 4,170 | 3,990 | 4,150 | 89,800 |
| 2015/07/27 | 4,030 | 4,050 | 3,990 | 4,005 | 37,000 |
| 2015/07/24 | 4,055 | 4,100 | 4,050 | 4,065 | 45,000 |
| 2015/07/23 | 3,985 | 4,090 | 3,965 | 4,085 | 103,900 |
| 2015/07/22 | 4,005 | 4,010 | 3,960 | 3,970 | 80,400 |
| 2015/07/21 | 4,000 | 4,095 | 3,965 | 4,060 | 115,200 |
| 2015/07/17 | 4,065 | 4,065 | 3,950 | 3,985 | 73,100 |
| 2015/07/16 | 4,060 | 4,095 | 4,045 | 4,070 | 55,700 |
| 2015/07/15 | 3,995 | 4,090 | 3,990 | 4,060 | 130,100 |
| 2015/07/14 | 3,920 | 3,960 | 3,865 | 3,880 | 83,200 |
| 2015/07/13 | 3,840 | 3,915 | 3,740 | 3,885 | 216,200 |
| 2015/07/10 | 3,655 | 3,915 | 3,655 | 3,810 | 271,800 |
| 2015/07/09 | 3,650 | 3,650 | 3,535 | 3,610 | 134,600 |
| 2015/07/08 | 3,880 | 3,890 | 3,805 | 3,815 | 118,000 |
| 2015/07/07 | 3,885 | 3,935 | 3,825 | 3,885 | 104,900 |
| 2015/07/06 | 3,800 | 3,875 | 3,785 | 3,815 | 63,100 |
| 2015/07/03 | 3,835 | 3,835 | 3,785 | 3,830 | 40,500 |
| 2015/07/02 | 3,895 | 3,895 | 3,790 | 3,815 | 60,300 |
| 2015/07/01 | 3,780 | 3,845 | 3,760 | 3,840 | 43,000 |
| 2015/06/30 | 3,700 | 3,750 | 3,695 | 3,750 | 42,500 |
| 2015/06/29 | 3,635 | 3,720 | 3,625 | 3,690 | 44,900 |
| 2015/06/26 | 3,715 | 3,725 | 3,690 | 3,705 | 36,800 |
| 2015/06/25 | 3,740 | 3,750 | 3,720 | 3,725 | 40,400 |
| 2015/06/24 | 3,700 | 3,720 | 3,680 | 3,720 | 45,900 |
| 2015/06/23 | 3,695 | 3,695 | 3,620 | 3,680 | 65,100 |
| 2015/06/22 | 3,595 | 3,655 | 3,595 | 3,650 | 37,400 |
| 2015/06/19 | 3,515 | 3,600 | 3,515 | 3,580 | 51,700 |
| 2015/06/18 | 3,520 | 3,530 | 3,505 | 3,515 | 35,400 |
| 2015/06/17 | 3,500 | 3,530 | 3,495 | 3,510 | 29,300 |
| 2015/06/16 | 3,510 | 3,510 | 3,445 | 3,480 | 23,200 |
| 2015/06/15 | 3,465 | 3,510 | 3,440 | 3,510 | 26,400 |
| 2015/06/12 | 3,485 | 3,500 | 3,480 | 3,500 | 61,900 |
| 2015/06/11 | 3,415 | 3,450 | 3,415 | 3,450 | 27,100 |
| 2015/06/10 | 3,405 | 3,445 | 3,400 | 3,405 | 23,000 |
| 2015/06/09 | 3,430 | 3,465 | 3,400 | 3,405 | 24,800 |
| 2015/06/08 | 3,470 | 3,475 | 3,425 | 3,460 | 39,100 |
| 2015/06/05 | 3,385 | 3,470 | 3,385 | 3,455 | 47,300 |
| 2015/06/04 | 3,400 | 3,415 | 3,380 | 3,405 | 44,700 |
| 2015/06/03 | 3,450 | 3,455 | 3,400 | 3,420 | 37,700 |
| 2015/06/02 | 3,450 | 3,465 | 3,440 | 3,460 | 42,800 |
| 2015/06/01 | 3,415 | 3,430 | 3,390 | 3,415 | 45,400 |
| 2015/05/29 | 3,410 | 3,420 | 3,385 | 3,400 | 41,200 |
| 2015/05/28 | 3,440 | 3,440 | 3,380 | 3,395 | 37,500 |
| 2015/05/27 | 3,385 | 3,410 | 3,360 | 3,395 | 95,700 |
| 2015/05/26 | 3,375 | 3,390 | 3,350 | 3,375 | 56,100 |
| 2015/05/25 | 3,310 | 3,380 | 3,310 | 3,370 | 80,100 |
| 2015/05/22 | 3,290 | 3,310 | 3,260 | 3,310 | 31,500 |
| 2015/05/21 | 3,275 | 3,295 | 3,270 | 3,275 | 25,900 |
| 2015/05/20 | 3,270 | 3,295 | 3,255 | 3,290 | 66,700 |
| 2015/05/19 | 3,240 | 3,280 | 3,225 | 3,270 | 35,400 |
| 2015/05/18 | 3,200 | 3,225 | 3,195 | 3,225 | 34,000 |
| 2015/05/15 | 3,215 | 3,230 | 3,185 | 3,220 | 25,100 |
| 2015/05/14 | 3,220 | 3,240 | 3,195 | 3,200 | 54,500 |
| 2015/05/13 | 3,240 | 3,240 | 3,195 | 3,210 | 32,000 |
| 2015/05/12 | 3,180 | 3,260 | 3,180 | 3,260 | 58,400 |
| 2015/05/11 | 3,185 | 3,235 | 3,165 | 3,195 | 43,700 |
| 2015/05/08 | 3,140 | 3,170 | 3,095 | 3,170 | 55,700 |
| 2015/05/07 | 3,190 | 3,205 | 3,115 | 3,160 | 73,300 |
| 2015/05/01 | 3,175 | 3,220 | 3,165 | 3,215 | 94,900 |
| 2015/04/30 | 3,150 | 3,195 | 3,140 | 3,175 | 133,300 |
| 2015/04/28 | 3,175 | 3,190 | 3,165 | 3,175 | 74,400 |
| 2015/04/27 | 3,100 | 3,185 | 3,100 | 3,170 | 59,200 |
| 2015/04/24 | 3,145 | 3,160 | 3,100 | 3,130 | 66,800 |
| 2015/04/23 | 3,160 | 3,200 | 3,115 | 3,140 | 47,200 |
| 2015/04/22 | 3,185 | 3,200 | 3,155 | 3,175 | 58,300 |
| 2015/04/21 | 3,110 | 3,170 | 3,100 | 3,165 | 122,000 |
| 2015/04/20 | 3,090 | 3,095 | 3,035 | 3,050 | 80,000 |
| 2015/04/17 | 3,075 | 3,135 | 3,065 | 3,090 | 143,700 |
| 2015/04/16 | 3,105 | 3,110 | 3,035 | 3,055 | 78,600 |
| 2015/04/15 | 3,300 | 3,310 | 3,115 | 3,120 | 177,200 |
| 2015/04/14 | 3,260 | 3,335 | 3,260 | 3,310 | 107,300 |
| 2015/04/13 | 3,240 | 3,240 | 3,165 | 3,210 | 77,600 |
| 2015/04/10 | 3,110 | 3,270 | 3,110 | 3,255 | 187,900 |
| 2015/04/09 | 3,050 | 3,075 | 3,030 | 3,075 | 59,400 |
| 2015/04/08 | 2,979 | 3,020 | 2,953 | 3,015 | 106,600 |
| 2015/04/07 | 2,961 | 2,984 | 2,950 | 2,968 | 70,000 |
| 2015/04/06 | 2,961 | 2,988 | 2,956 | 2,961 | 61,100 |
| 2015/04/03 | 2,955 | 2,986 | 2,950 | 2,986 | 51,400 |
| 2015/04/02 | 2,915 | 2,970 | 2,894 | 2,955 | 93,600 |
| 2015/04/01 | 2,875 | 2,908 | 2,828 | 2,903 | 96,600 |
| 2015/03/31 | 2,950 | 2,954 | 2,844 | 2,873 | 138,200 |
| 2015/03/30 | 2,948 | 2,963 | 2,914 | 2,937 | 66,100 |
| 2015/03/27 | 2,981 | 3,060 | 2,945 | 2,977 | 126,800 |
| 2015/03/26 | 2,981 | 2,987 | 2,921 | 2,967 | 96,700 |
| 2015/03/25 | 2,968 | 2,993 | 2,963 | 2,988 | 49,100 |
| 2015/03/24 | 2,981 | 2,989 | 2,948 | 2,961 | 47,600 |
| 2015/03/23 | 2,982 | 2,988 | 2,960 | 2,986 | 34,000 |
| 2015/03/20 | 2,971 | 2,985 | 2,947 | 2,971 | 64,800 |
| 2015/03/19 | 2,943 | 2,997 | 2,943 | 2,962 | 79,800 |
| 2015/03/18 | 2,910 | 2,932 | 2,897 | 2,930 | 71,900 |
| 2015/03/17 | 2,919 | 2,930 | 2,890 | 2,928 | 65,500 |
| 2015/03/16 | 2,898 | 2,913 | 2,881 | 2,898 | 54,800 |
| 2015/03/13 | 2,923 | 2,925 | 2,875 | 2,882 | 112,900 |
| 2015/03/12 | 2,851 | 2,902 | 2,851 | 2,899 | 82,400 |
| 2015/03/11 | 2,851 | 2,872 | 2,838 | 2,851 | 49,000 |
| 2015/03/10 | 2,859 | 2,895 | 2,850 | 2,864 | 92,400 |
| 2015/03/09 | 2,830 | 2,870 | 2,802 | 2,864 | 76,200 |
| 2015/03/06 | 2,812 | 2,852 | 2,804 | 2,833 | 89,800 |
| 2015/03/05 | 2,797 | 2,828 | 2,782 | 2,797 | 65,300 |
| 2015/03/04 | 2,833 | 2,855 | 2,809 | 2,813 | 44,700 |
| 2015/03/03 | 2,854 | 2,888 | 2,841 | 2,845 | 55,900 |
| 2015/03/02 | 2,848 | 2,870 | 2,831 | 2,835 | 89,500 |
| 2015/02/27 | 2,785 | 2,855 | 2,781 | 2,822 | 117,200 |
| 2015/02/26 | 2,785 | 2,788 | 2,753 | 2,761 | 65,000 |
| 2015/02/25 | 2,825 | 2,840 | 2,757 | 2,787 | 366,300 |
| 2015/02/24 | 2,793 | 2,832 | 2,770 | 2,784 | 372,300 |
| 2015/02/23 | 2,825 | 2,838 | 2,783 | 2,799 | 180,500 |
| 2015/02/20 | 2,823 | 2,826 | 2,806 | 2,823 | 111,300 |
| 2015/02/19 | 2,800 | 2,834 | 2,791 | 2,827 | 112,500 |
| 2015/02/18 | 2,778 | 2,799 | 2,778 | 2,791 | 112,000 |
| 2015/02/17 | 2,757 | 2,787 | 2,733 | 2,743 | 85,300 |
| 2015/02/16 | 2,670 | 2,766 | 2,670 | 2,757 | 261,600 |
| 2015/02/13 | 2,672 | 2,728 | 2,670 | 2,698 | 230,000 |
| 2015/02/12 | 2,684 | 2,716 | 2,655 | 2,670 | 141,100 |
| 2015/02/10 | 2,694 | 2,723 | 2,672 | 2,678 | 96,100 |
| 2015/02/09 | 2,670 | 2,688 | 2,658 | 2,672 | 56,500 |
| 2015/02/06 | 2,670 | 2,677 | 2,641 | 2,651 | 117,500 |
| 2015/02/05 | 2,685 | 2,729 | 2,673 | 2,677 | 204,400 |
| 2015/02/04 | 2,626 | 2,685 | 2,618 | 2,659 | 140,300 |
| 2015/02/03 | 2,627 | 2,662 | 2,603 | 2,630 | 134,300 |
| 2015/02/02 | 2,673 | 2,679 | 2,626 | 2,641 | 117,300 |
| 2015/01/30 | 2,689 | 2,689 | 2,632 | 2,647 | 100,500 |
| 2015/01/29 | 2,685 | 2,719 | 2,645 | 2,662 | 171,700 |
| 2015/01/28 | 2,618 | 2,641 | 2,590 | 2,635 | 67,400 |
| 2015/01/27 | 2,580 | 2,609 | 2,547 | 2,607 | 84,300 |
| 2015/01/26 | 2,538 | 2,549 | 2,516 | 2,542 | 118,500 |
| 2015/01/23 | 2,548 | 2,569 | 2,541 | 2,568 | 57,800 |
| 2015/01/22 | 2,584 | 2,584 | 2,512 | 2,524 | 118,700 |
| 2015/01/21 | 2,560 | 2,591 | 2,550 | 2,589 | 75,500 |
| 2015/01/20 | 2,517 | 2,541 | 2,498 | 2,541 | 152,600 |
| 2015/01/19 | 2,546 | 2,551 | 2,488 | 2,515 | 205,900 |
| 2015/01/16 | 2,612 | 2,615 | 2,542 | 2,590 | 104,800 |
| 2015/01/15 | 2,648 | 2,668 | 2,612 | 2,647 | 104,400 |
| 2015/01/14 | 2,636 | 2,683 | 2,625 | 2,653 | 100,600 |
| 2015/01/13 | 2,749 | 2,749 | 2,613 | 2,653 | 230,500 |
| 2015/01/09 | 2,811 | 2,811 | 2,763 | 2,776 | 82,600 |
| 2015/01/08 | 2,807 | 2,817 | 2,785 | 2,798 | 44,200 |
| 2015/01/07 | 2,751 | 2,815 | 2,751 | 2,806 | 61,800 |
| 2015/01/06 | 2,822 | 2,855 | 2,762 | 2,763 | 89,700 |
| 2015/01/05 | 2,820 | 2,878 | 2,820 | 2,860 | 56,600 |